Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Morningstar Cda Value Idx ETF (TSX: FXM )

22.60 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.76 12.76 12.54 12.54 51,640 -0.09(-0.71%)
Apr 29, 2020 12.35 12.67 12.35 12.63 4,656 +0.50(+4.12%)
Apr 28, 2020 12.06 12.13 12.04 12.13 17,669 +0.18(+1.51%)
Apr 27, 2020 11.75 11.95 11.75 11.95 2,451 +0.15(+1.27%)
Apr 24, 2020 11.80 11.80 11.80 11.80 200 +0.04(+0.34%)
Apr 23, 2020 11.73 11.96 11.73 11.76 4,952 +0.14(+1.20%)
Apr 22, 2020 11.61 11.62 11.61 11.62 2,228 +0.44(+3.94%)
Apr 21, 2020 11.10 11.18 11.10 11.18 1,892 -0.27(-2.36%)
Apr 20, 2020 11.53 11.53 11.33 11.45 2,752 +0.03(+0.26%)
Apr 17, 2020 11.21 11.44 11.21 11.42 7,162 +0.45(+4.10%)
Apr 16, 2020 10.98 11.00 10.97 10.97 3,150 -0.07(-0.63%)
Apr 15, 2020 11.02 11.04 11.02 11.04 3,000 -0.41(-3.58%)
Apr 14, 2020 11.69 11.73 11.44 11.45 2,834 -0.06(-0.52%)
Apr 13, 2020 11.61 11.61 11.47 11.51 5,911 +0.20(+1.77%)
Apr 09, 2020 11.31 11.31 11.31 0 +0.13(+1.16%)
Apr 08, 2020 11.08 11.18 11.08 11.18 4,700 +0.36(+3.33%)
Apr 07, 2020 11.06 11.14 10.80 10.82 9,960 +0.30(+2.85%)
Apr 06, 2020 10.27 10.56 10.25 10.52 12,370 +0.48(+4.78%)
Apr 03, 2020 10.01 10.04 9.950 10.04 3,500 -0.11(-1.08%)
Apr 02, 2020 10.08 10.44 10.07 10.15 5,400 +0.34(+3.47%)
Apr 01, 2020 10.01 10.01 9.750 9.810 10,019 -0.36(-3.54%)
Mar 31, 2020 10.37 10.45 10.17 10.17 3,082 +0.34(+3.46%)
Mar 30, 2020 9.490 9.830 9.490 9.830 4,665 +0.32(+3.36%)
Mar 27, 2020 9.840 9.840 9.500 9.510 6,715 -0.52(-5.18%)
Mar 26, 2020 10.07 10.32 10.03 10.03 7,538 +0.15(+1.52%)
Mar 25, 2020 9.200 10.25 9.200 9.880 4,215 +0.64(+6.93%)
Mar 24, 2020 9.050 9.240 8.800 9.240 65,208 +0.87(+10.39%)
Mar 23, 2020 8.610 8.700 8.370 8.370 66,801 -0.95(-10.19%)
Mar 20, 2020 9.590 9.780 9.320 9.320 3,350 -0.13(-1.38%)
Mar 19, 2020 9.170 9.450 9.160 9.450 9,750 +0.36(+3.96%)
Mar 18, 2020 9.760 10.03 9.030 9.090 3,519 -1.09(-10.71%)
Mar 17, 2020 10.21 10.21 10.12 10.18 500 +0.04(+0.39%)
Mar 16, 2020 9.710 10.20 9.690 10.14 6,039 -0.65(-6.02%)
Mar 13, 2020 10.56 10.81 10.15 10.79 9,090 +0.17(+1.60%)
Mar 12, 2020 10.80 10.80 10.48 10.62 2,499 -1.10(-9.39%)
Mar 11, 2020 12.23 12.23 11.72 11.72 3,700 -0.63(-5.10%)
Mar 10, 2020 12.55 12.55 12.12 12.35 6,116 +0.23(+1.90%)
Mar 09, 2020 12.12 12.75 12.12 12.12 7,072 -1.45(-10.69%)
Mar 06, 2020 13.64 13.64 13.55 13.57 1,473 -0.38(-2.72%)
Mar 05, 2020 14.05 14.05 13.95 13.95 1,430 -0.04(-0.29%)
Mar 04, 2020 14.02 14.02 13.99 13.99 500 +0.03(+0.21%)
Mar 03, 2020 14.13 14.13 13.96 13.96 4,389 +0.14(+1.01%)
Mar 02, 2020 13.73 13.83 13.57 13.82 1,731 +0.27(+1.99%)
Feb 28, 2020 13.76 13.76 13.37 13.55 10,168 -1.00(-6.87%)
Feb 26, 2020 14.55 14.55 14.55 0 -0.09(-0.61%)
Feb 25, 2020 15.01 15.01 14.64 14.64 3,230 -0.41(-2.72%)
Feb 24, 2020 15.09 15.09 15.05 15.05 715 -0.37(-2.40%)
Feb 21, 2020 15.40 15.42 15.40 15.42 250 +0.02(+0.13%)
Feb 20, 2020 15.43 15.43 15.40 15.40 2,184 -0.01(-0.06%)
Feb 19, 2020 15.31 15.41 15.31 15.41 1,189 +0.12(+0.78%)
Feb 18, 2020 15.29 15.29 15.29 15.29 933 +0.05(+0.33%)
Feb 14, 2020 15.24 15.24 15.24 0 -0.05(-0.33%)
Feb 13, 2020 15.29 15.29 15.28 15.29 350 +0.00(+0.00%)
Feb 12, 2020 15.25 15.29 15.25 15.29 1,434 +0.08(+0.53%)
Feb 11, 2020 15.21 15.21 15.21 78 +0.00(+0.00%)
Feb 10, 2020 15.21 15.21 15.21 15.21 224 -0.14(-0.91%)
Feb 07, 2020 15.35 15.35 15.35 60 +0.00(+0.00%)
Feb 06, 2020 15.33 15.36 15.33 15.35 7,375 +0.04(+0.26%)
Feb 05, 2020 15.18 15.33 15.18 15.31 5,211 +0.24(+1.59%)
Feb 04, 2020 15.05 15.07 15.05 15.07 1,995 +0.01(+0.07%)
Feb 03, 2020 15.04 15.06 15.04 15.06 580 +0.08(+0.53%)
Jan 31, 2020 15.09 15.09 14.98 14.98 3,795 -0.16(-1.06%)
Jan 30, 2020 15.14 15.14 15.14 15.14 105 +0.00(+0.00%)
Jan 29, 2020 15.14 15.14 15.14 15.14 300 +0.01(+0.07%)
Jan 28, 2020 15.10 15.13 15.10 15.13 953 +0.03(+0.20%)
Jan 27, 2020 15.03 15.10 15.03 15.10 1,800 -0.14(-0.92%)
Jan 24, 2020 15.31 15.31 15.20 15.24 3,930 -0.09(-0.59%)
Jan 23, 2020 15.40 15.40 15.30 15.33 3,418 -0.12(-0.78%)
Jan 22, 2020 15.44 15.48 15.44 15.45 5,514 +0.03(+0.19%)
Jan 21, 2020 15.47 15.47 15.42 15.42 7,800 -0.06(-0.39%)
Jan 20, 2020 15.48 15.48 15.48 15.48 586 -0.03(-0.19%)
Jan 17, 2020 15.45 15.53 15.45 15.51 3,704 +0.06(+0.39%)
Jan 16, 2020 15.42 15.46 15.42 15.45 10,861 +0.05(+0.32%)
Jan 15, 2020 15.39 15.40 15.39 15.40 1,500 -0.02(-0.13%)
Jan 14, 2020 15.42 15.42 15.42 15.42 2,140 +0.00(+0.00%)
Jan 13, 2020 15.57 15.57 15.42 15.42 205 -0.11(-0.71%)
Jan 10, 2020 15.51 15.53 15.51 15.53 959 +0.02(+0.13%)
Jan 09, 2020 15.50 15.52 15.50 15.51 565 +0.05(+0.32%)
Jan 08, 2020 15.64 15.64 15.46 15.46 3,171 -0.13(-0.83%)
Jan 07, 2020 15.57 15.62 15.57 15.59 1,160 +0.09(+0.58%)
Jan 06, 2020 15.53 15.53 15.50 15.50 210 -0.04(-0.26%)
Jan 03, 2020 15.58 15.58 15.54 15.54 2,070 -0.04(-0.26%)
Jan 02, 2020 15.58 15.58 15.58 15.58 100 -0.01(-0.06%)
Dec 31, 2019 15.59 15.59 15.59 0 +0.00(+0.00%)
Dec 27, 2019 15.59 15.59 15.59 15.59 549 +0.05(+0.32%)
Dec 24, 2019 15.54 15.54 15.54 0 +0.05(+0.32%)
Dec 23, 2019 15.46 15.49 15.46 15.49 6,129 +0.01(+0.06%)
Dec 20, 2019 15.48 15.48 15.48 15.48 1,100 +0.00(+0.00%)
Dec 19, 2019 15.44 15.49 15.44 15.48 2,623 -0.02(-0.13%)
Dec 17, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 16, 2019 15.50 15.50 15.50 15.50 303 +0.11(+0.71%)
Dec 13, 2019 15.35 15.39 15.35 15.39 1,138 +0.08(+0.52%)
Dec 12, 2019 15.30 15.33 15.30 15.31 1,487 +0.06(+0.39%)
Dec 11, 2019 15.24 15.25 15.24 15.25 2,423 +0.03(+0.20%)
Dec 10, 2019 15.22 15.22 15.22 15.22 1,200 +0.00(+0.00%)
Dec 09, 2019 15.25 15.25 15.22 15.22 400 -0.08(-0.52%)
Dec 06, 2019 15.30 15.30 15.30 15.30 600 +0.10(+0.66%)
Dec 05, 2019 15.16 15.20 15.16 15.20 215 +0.03(+0.20%)
Dec 04, 2019 15.15 15.22 15.15 15.17 2,624 +0.03(+0.20%)
Dec 03, 2019 15.07 15.14 15.07 15.14 5,232 -0.08(-0.53%)
Dec 02, 2019 15.12 15.22 15.12 15.22 5,350 -0.08(-0.52%)
Nov 29, 2019 15.30 15.30 15.30 15.30 1,023 +0.01(+0.07%)
Nov 28, 2019 15.29 15.29 15.29 15.29 100 +0.01(+0.07%)
Nov 27, 2019 15.29 15.29 15.28 15.28 1,881 +0.15(+0.99%)
Nov 26, 2019 15.16 15.18 15.13 15.13 1,827 -0.05(-0.33%)
Nov 25, 2019 15.12 15.18 15.12 15.18 800 +0.07(+0.46%)
Nov 22, 2019 15.12 15.12 15.11 15.11 3,864 +0.01(+0.07%)
Nov 21, 2019 15.09 15.10 15.09 15.10 700 -0.15(-0.98%)
Nov 20, 2019 15.17 15.25 15.17 15.25 513 +0.06(+0.39%)
Nov 19, 2019 15.19 15.20 15.19 15.19 1,183 -0.02(-0.13%)
Nov 18, 2019 15.21 15.21 15.21 15.21 450 -0.05(-0.33%)
Nov 15, 2019 15.32 15.34 15.26 15.26 3,059 -0.04(-0.26%)
Nov 14, 2019 15.25 15.30 15.25 15.30 2,165 +0.07(+0.46%)
Nov 13, 2019 15.23 15.23 15.23 15.23 100 +0.05(+0.33%)
Nov 12, 2019 15.18 15.18 15.18 15.18 262 +0.03(+0.20%)
Nov 11, 2019 15.13 15.15 15.13 15.15 400 +0.06(+0.40%)
Nov 08, 2019 15.07 15.09 15.07 15.09 2,540 +0.03(+0.20%)
Nov 07, 2019 15.05 15.06 15.05 15.06 1,210 +0.04(+0.27%)
Nov 06, 2019 15.03 15.03 15.02 15.02 1,148 +0.06(+0.40%)
Nov 05, 2019 14.99 14.99 14.95 14.96 3,069 -0.04(-0.27%)
Nov 04, 2019 14.99 15.03 14.99 15.00 4,932 +0.13(+0.87%)
Nov 01, 2019 14.81 14.88 14.81 14.87 3,044 +0.13(+0.88%)
Oct 31, 2019 14.76 14.76 14.73 14.74 844 -0.01(-0.07%)
Oct 30, 2019 14.75 14.75 14.75 14.75 100 -0.13(-0.87%)
Oct 29, 2019 14.72 14.91 14.72 14.88 3,800 +0.10(+0.68%)
Oct 28, 2019 14.84 14.84 14.78 14.78 400 +0.01(+0.07%)
Oct 25, 2019 14.72 14.77 14.72 14.77 9,687 +0.10(+0.68%)
Oct 24, 2019 14.67 14.67 14.67 14.67 2,077 -0.03(-0.20%)
Oct 23, 2019 14.70 14.70 14.70 14.70 1,729 -0.09(-0.61%)
Oct 21, 2019 14.79 14.79 14.79 0 +0.05(+0.34%)
Oct 18, 2019 14.85 14.85 14.74 14.74 4,090 -0.04(-0.27%)
Oct 17, 2019 14.78 14.78 14.78 68 +0.00(+0.00%)
Oct 16, 2019 14.78 14.78 14.76 14.78 2,100 +0.14(+0.96%)
Oct 11, 2019 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 10, 2019 14.61 14.64 14.61 14.64 551 +0.04(+0.27%)
Oct 09, 2019 14.60 14.60 14.60 14.60 300 +0.05(+0.34%)
Oct 08, 2019 14.63 14.63 14.51 14.55 1,961 -0.13(-0.89%)
Oct 07, 2019 14.67 14.68 14.67 14.68 2,179 +0.03(+0.20%)
Oct 04, 2019 14.62 14.65 14.62 14.65 1,100 +0.07(+0.48%)
Oct 03, 2019 14.58 14.58 14.58 14.58 829 +0.08(+0.55%)
Oct 02, 2019 14.65 14.65 14.50 14.50 3,686 -0.20(-1.36%)
Oct 01, 2019 14.89 14.89 14.64 14.70 767 -0.20(-1.34%)
Sep 30, 2019 14.88 14.91 14.88 14.90 4,356 -0.01(-0.07%)
Sep 27, 2019 14.98 15.00 14.91 14.91 3,576 -0.13(-0.86%)
Sep 26, 2019 15.01 15.04 15.01 15.04 649 +0.03(+0.20%)
Sep 25, 2019 15.01 15.01 15.01 15.01 900 -0.10(-0.66%)
Sep 24, 2019 15.16 15.17 15.11 15.11 706 -0.06(-0.40%)
Sep 23, 2019 15.15 15.17 15.15 15.17 3,421 -0.08(-0.52%)
Sep 20, 2019 15.20 15.25 15.20 15.25 5,299 +0.08(+0.53%)
Sep 19, 2019 15.17 15.20 15.17 15.17 1,414 -0.03(-0.20%)
Sep 17, 2019 15.20 15.20 15.20 0 +0.09(+0.60%)
Sep 16, 2019 15.12 15.12 15.11 15.11 1,739 +0.17(+1.14%)
Sep 13, 2019 14.94 14.94 14.93 14.94 4,404 +0.07(+0.47%)
Sep 12, 2019 14.89 14.89 14.87 14.87 1,852 +0.10(+0.68%)
Sep 11, 2019 14.74 14.77 14.74 14.77 2,937 +0.07(+0.48%)
Sep 10, 2019 14.62 14.70 14.62 14.70 445 +0.08(+0.55%)
Sep 09, 2019 14.59 14.63 14.59 14.62 4,200 +0.08(+0.55%)
Sep 06, 2019 14.54 14.54 14.54 14.54 592 -0.04(-0.27%)
Sep 05, 2019 14.53 14.62 14.53 14.58 2,043 +0.14(+0.97%)
Sep 04, 2019 14.44 14.44 14.43 14.44 4,677 +0.19(+1.33%)
Sep 03, 2019 14.25 14.25 14.25 14.25 290 -0.05(-0.35%)
Aug 30, 2019 14.30 14.30 14.30 0 +0.04(+0.28%)
Aug 29, 2019 14.24 14.26 14.24 14.26 1,080 +0.06(+0.42%)
Aug 28, 2019 14.20 14.20 14.20 14.20 650 +0.15(+1.07%)
Aug 27, 2019 14.04 14.05 14.03 14.05 1,914 +0.06(+0.43%)
Aug 23, 2019 13.99 13.99 13.99 0 -0.21(-1.48%)
Aug 22, 2019 14.29 14.29 14.20 14.20 1,597 -0.07(-0.49%)
Aug 21, 2019 14.27 14.32 14.27 14.27 1,700 +0.04(+0.28%)
Aug 20, 2019 14.23 14.23 14.23 14.23 100 -0.03(-0.21%)
Aug 19, 2019 14.10 14.26 14.10 14.26 715 +0.20(+1.42%)
Aug 16, 2019 13.96 14.08 13.96 14.06 1,550 +0.15(+1.08%)
Aug 15, 2019 13.94 13.94 13.91 13.91 1,843 -0.11(-0.78%)
Aug 14, 2019 14.10 14.10 14.02 14.02 2,900 -0.24(-1.68%)
Aug 13, 2019 14.26 14.26 14.26 14.26 15,000 +0.00(+0.00%)
Aug 09, 2019 14.26 14.26 14.26 0 -0.07(-0.49%)
Aug 08, 2019 14.16 14.35 14.16 14.33 48,709 +0.13(+0.92%)
Aug 07, 2019 14.17 14.20 14.17 14.20 1,120 +0.08(+0.57%)
Aug 06, 2019 14.22 14.22 14.06 14.12 876 -0.21(-1.47%)
Aug 02, 2019 14.33 14.33 14.33 0 -0.10(-0.69%)
Aug 01, 2019 14.43 14.43 14.43 14.43 1,000 -0.04(-0.28%)
Jul 31, 2019 14.54 14.54 14.47 14.47 4,227 +0.01(+0.07%)
Jul 30, 2019 14.47 14.47 14.46 14.46 1,102 +0.05(+0.35%)
Jul 29, 2019 14.39 14.41 14.39 14.41 1,500 -0.01(-0.07%)
Jul 26, 2019 14.42 14.42 14.40 14.42 2,035 +0.00(+0.00%)
Jul 25, 2019 14.46 14.46 14.42 14.42 2,200 -0.07(-0.48%)
Jul 24, 2019 14.45 14.53 14.45 14.49 3,109 +0.02(+0.14%)
Jul 23, 2019 14.47 14.48 14.47 14.47 1,400 +0.13(+0.91%)
Jul 19, 2019 14.34 14.34 14.34 0 +0.13(+0.91%)
Jul 18, 2019 14.21 14.21 14.21 14.21 500 +0.00(+0.00%)
Jul 17, 2019 14.23 14.23 14.21 14.21 5,500 -0.08(-0.56%)
Jul 16, 2019 14.36 14.36 14.29 14.29 200 -0.03(-0.21%)
Jul 15, 2019 14.38 14.38 14.32 14.32 2,300 -0.09(-0.62%)
Jul 12, 2019 14.41 14.41 14.41 14.41 600 +0.09(+0.63%)
Jul 11, 2019 14.40 14.40 14.32 14.32 1,945 +0.01(+0.07%)
Jul 10, 2019 14.31 14.31 14.31 14.31 105 +0.07(+0.49%)
Jul 09, 2019 14.21 14.24 14.21 14.24 1,800 -0.05(-0.35%)
Jul 08, 2019 14.32 14.32 14.29 14.29 1,014 -0.07(-0.49%)
Jul 05, 2019 14.36 14.36 14.36 14.36 1,729 -0.09(-0.62%)
Jul 04, 2019 14.45 14.45 14.45 14.45 1,400 -0.01(-0.07%)
Jul 03, 2019 14.43 14.46 14.43 14.46 2,050 +0.08(+0.56%)
Jul 02, 2019 14.41 14.41 14.31 14.38 4,785 -0.01(-0.07%)
Jun 28, 2019 14.39 14.39 14.39 0 +0.06(+0.42%)
Jun 27, 2019 14.33 14.33 14.33 14.33 379 -0.05(-0.35%)
Jun 26, 2019 14.42 14.42 14.38 14.38 1,539 +0.04(+0.28%)
Jun 25, 2019 14.37 14.37 14.34 14.34 1,324 -0.09(-0.62%)
Jun 24, 2019 14.43 14.43 14.43 14.43 5,126 +0.00(+0.00%)
Jun 21, 2019 14.42 14.44 14.42 14.43 7,886 -0.11(-0.76%)
Jun 20, 2019 14.57 14.58 14.54 14.54 5,633 +0.11(+0.76%)
Jun 19, 2019 14.42 14.43 14.41 14.43 4,373 -0.01(-0.07%)
Jun 18, 2019 14.40 14.45 14.40 14.44 6,388 +0.14(+0.98%)
Jun 17, 2019 14.30 14.30 14.30 14.30 598 +0.05(+0.35%)
Jun 14, 2019 14.27 14.27 14.22 14.25 2,246 +0.06(+0.42%)
Jun 13, 2019 14.19 14.19 14.19 14.19 1,388 +0.03(+0.21%)
Jun 12, 2019 14.16 14.16 14.16 14.16 100 -0.01(-0.07%)
Jun 11, 2019 14.17 14.17 14.17 14.17 400 +0.12(+0.85%)
Jun 10, 2019 14.05 14.05 14.05 14.05 100 +0.02(+0.14%)
Jun 07, 2019 14.03 14.03 14.03 14.03 1,993 -0.04(-0.28%)
Jun 06, 2019 14.06 14.07 14.06 14.07 200 -0.01(-0.07%)
Jun 05, 2019 14.13 14.13 14.07 14.08 3,610 +0.00(+0.00%)
Jun 04, 2019 13.97 14.08 13.97 14.08 3,336 +0.23(+1.66%)
Jun 03, 2019 13.85 13.85 13.85 60 +0.00(+0.00%)
May 31, 2019 13.85 13.85 13.85 13.85 2,477 -0.02(-0.14%)
May 30, 2019 13.88 13.88 13.87 13.87 5,923 -0.01(-0.07%)
May 29, 2019 13.88 13.88 13.88 13.88 289 -0.10(-0.72%)
May 28, 2019 13.99 13.99 13.98 13.98 4,300 -0.01(-0.07%)
May 27, 2019 13.96 14.00 13.96 13.99 2,373 +0.00(+0.00%)
May 24, 2019 13.99 13.99 13.99 13.99 673 +0.04(+0.29%)
May 23, 2019 13.98 13.98 13.95 13.95 372 -0.10(-0.71%)
May 22, 2019 14.05 14.05 14.05 14.05 4,129 -0.06(-0.43%)
May 21, 2019 14.10 14.11 14.10 14.11 625 +0.01(+0.07%)
May 17, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
May 16, 2019 14.12 14.12 14.10 14.10 1,647 -0.01(-0.07%)
May 15, 2019 14.06 14.11 14.06 14.11 1,600 +0.01(+0.07%)
May 14, 2019 14.04 14.12 14.04 14.10 1,733 +0.30(+2.17%)
May 10, 2019 13.80 13.80 13.80 0 -0.04(-0.29%)
May 09, 2019 13.86 13.86 13.80 13.84 2,428 -0.09(-0.65%)
May 08, 2019 13.92 13.93 13.92 13.93 3,550 +0.05(+0.36%)
May 07, 2019 13.92 13.92 13.88 13.88 333 -0.08(-0.57%)
May 06, 2019 13.78 13.96 13.78 13.96 16,586 +0.00(+0.00%)
May 03, 2019 13.96 13.96 13.96 13.96 125 +0.00(+0.00%)
May 02, 2019 14.02 14.02 13.95 13.96 1,701 -0.09(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.